UK Markets open in 8 mins

BitcoinCash USD (BCH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
191.77-7.43 (-3.73%)
As of 06:51AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022191.59193.56191.13191.77191.772,851,923,200
23 May 2022198.85206.63190.74191.71191.712,902,268,797
22 May 2022192.27201.89191.06198.93198.932,711,327,936
21 May 2022190.88195.16187.84192.26192.262,643,841,413
20 May 2022196.47199.69186.74190.90190.902,828,424,951
19 May 2022188.01197.90182.76196.51196.512,923,280,282
18 May 2022206.67208.49188.03188.03188.033,060,637,904
17 May 2022197.29212.23196.88206.68206.683,449,664,523
16 May 2022214.53214.57197.10197.30197.303,256,557,517
15 May 2022211.09215.28204.22214.54214.543,413,965,388
14 May 2022202.28235.14188.09211.22211.223,521,420,797
13 May 2022194.09219.51192.38202.29202.293,636,972,858
12 May 2022194.39223.56160.07194.17194.173,584,276,078
11 May 2022231.81248.03187.35194.37194.373,953,210,175
10 May 2022221.72243.73213.58231.91231.913,859,737,063
09 May 2022261.78265.97222.00222.00222.003,936,060,796
08 May 2022268.69269.18260.56261.77261.773,914,963,030
07 May 2022274.96277.14265.42268.71268.713,969,336,859
06 May 2022277.27277.51267.25274.98274.984,076,255,396
05 May 2022299.77302.24273.90277.29277.294,043,872,451
04 May 2022279.48299.86279.03299.86299.864,249,843,095
03 May 2022285.11288.96277.10279.48279.484,189,270,453
02 May 2022284.39288.77280.50285.09285.094,223,541,712
01 May 2022278.59287.12275.18284.41284.414,136,305,101
30 Apr 2022294.68297.40273.40278.67278.674,327,964,629
29 Apr 2022306.74308.49292.50294.71294.714,493,805,037
28 Apr 2022307.30311.86303.90306.73306.734,529,814,365
27 Apr 2022295.93308.77294.97307.33307.334,530,909,054
26 Apr 2022314.72321.27293.76295.91295.914,623,962,165
25 Apr 2022308.16315.28301.04314.77314.774,339,854,924
24 Apr 2022313.44314.45308.12308.14308.143,915,756,766
23 Apr 2022320.96322.36313.45313.45313.453,981,089,499
22 Apr 2022315.92333.27315.14320.97320.974,230,621,505
21 Apr 2022330.74344.47314.18315.88315.884,253,223,441
20 Apr 2022340.37344.38329.89330.72330.724,290,468,661
19 Apr 2022340.02342.07333.73340.40340.404,216,376,808
18 Apr 2022328.72340.14314.02340.02340.024,178,084,902
17 Apr 2022343.16348.17328.30328.70328.704,209,933,062
16 Apr 2022340.62346.60340.19343.20343.204,186,735,944
15 Apr 2022337.55344.16334.48340.61340.614,255,742,550
14 Apr 2022341.92352.00333.38337.56337.564,518,928,223
13 Apr 2022304.58347.15302.09341.98341.984,640,086,854
12 Apr 2022294.84306.87294.30304.59304.593,232,224,320
11 Apr 2022320.97320.97292.25294.76294.764,116,764,653
10 Apr 2022326.07331.98320.94320.94320.944,161,265,791
09 Apr 2022323.45327.16323.04326.08326.084,086,027,568
08 Apr 2022336.74337.97322.46323.34323.344,279,423,040
07 Apr 2022331.14339.70328.95336.77336.774,313,693,588
06 Apr 2022366.12366.58331.07331.07331.074,693,817,841
05 Apr 2022375.88380.66365.98365.98365.984,831,755,832
04 Apr 2022378.73379.06364.43375.82375.824,842,131,038
03 Apr 2022373.20380.69369.97378.78378.784,788,326,043
02 Apr 2022376.92382.11372.21373.29373.294,929,841,413
01 Apr 2022384.13388.41365.19376.89376.895,038,480,562
31 Mar 2022379.62389.41364.44384.04384.045,207,447,297
30 Mar 2022373.50385.49364.67379.64379.644,659,262,272
29 Mar 2022368.00382.99368.00373.53373.534,628,947,859
28 Mar 2022376.54384.64367.88368.14368.144,895,152,714
27 Mar 2022361.91376.55356.14376.54376.544,528,242,763
26 Mar 2022364.74365.93358.01361.89361.894,447,203,979
25 Mar 2022366.12373.00354.19364.74364.744,801,830,925
24 Mar 2022364.21366.94352.90366.11366.114,086,604,251
23 Mar 2022376.74382.51355.14364.31364.313,753,713,812
22 Mar 2022335.20384.02334.72376.74376.744,592,700,939
21 Mar 2022326.94339.67321.46335.23335.233,775,570,531
20 Mar 2022327.64331.25317.39326.96326.963,504,099,063
19 Mar 2022305.83327.62305.67327.62327.623,336,760,438
18 Mar 2022296.43306.26291.44305.86305.863,141,982,108
17 Mar 2022299.71300.36294.95296.46296.463,089,185,447
16 Mar 2022289.69300.99287.84299.72299.723,493,261,441
15 Mar 2022289.53292.13282.52289.70289.703,416,509,695
14 Mar 2022280.39289.55278.72289.55289.553,391,951,619
13 Mar 2022291.11295.27280.04280.41280.413,102,894,940
12 Mar 2022288.20293.80288.04291.20291.203,163,131,831
11 Mar 2022289.90293.63282.27288.20288.203,384,249,280
10 Mar 2022308.27308.75285.64289.87289.873,301,827,584
09 Mar 2022284.40316.10284.38308.35308.353,604,288,416
08 Mar 2022274.91288.91273.89284.37284.373,565,673,322
07 Mar 2022283.10290.43272.12274.94274.943,644,280,854
06 Mar 2022294.02295.85283.08283.08283.083,599,409,412
05 Mar 2022290.00294.96285.64293.98293.983,571,444,342
04 Mar 2022315.18315.18287.51289.92289.923,826,939,389
03 Mar 2022320.41321.24307.01315.13315.133,961,075,276
02 Mar 2022328.24330.66318.86320.41320.414,160,551,460
01 Mar 2022337.15342.30322.31328.23328.234,406,526,635
28 Feb 2022304.10337.12301.50337.12337.124,333,237,969
27 Feb 2022314.51320.59301.49304.10304.104,162,542,039
26 Feb 2022308.45322.14308.37314.53314.534,208,615,883
25 Feb 2022300.82311.16291.64308.46308.464,214,133,332
24 Feb 2022289.25308.03261.34300.81300.814,611,840,938
23 Feb 2022293.67304.38288.73289.31289.314,235,446,247
22 Feb 2022284.30294.45278.60293.68293.684,210,903,986
21 Feb 2022303.11309.89284.14284.35284.354,150,595,974
20 Feb 2022312.03312.18298.14303.14303.143,986,038,360
19 Feb 2022310.96315.84306.63312.02312.024,031,413,655
18 Feb 2022312.90318.59307.97310.98310.984,360,014,643
17 Feb 2022335.25336.13310.81312.82312.824,504,176,872
16 Feb 2022343.13343.23330.25335.36335.364,573,029,120
15 Feb 2022331.30344.24329.67343.13343.134,570,027,807
14 Feb 2022334.71336.77319.78331.33331.334,680,229,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...